KissMeData/003800/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184100	22101900	27300	27300	27300	27300	27
3	20241111	184000	22101900	27300	27300	27300	27300	0
4	20241111	183900	22101900	27300	27300	27300	27300	0
5	20241111	183800	22101900	27300	27300	27300	27300	0
6	20241111	183700	22101900	27300	27300	27300	27300	0
7	20241111	183600	22101900	27300	27300	27300	27300	0
8	20241111	183500	22101900	27300	27300	27300	27300	0
9	20241111	183400	22101900	27300	27300	27300	27300	0
10	20241111	183300	22101900	27300	27300	27300	27300	0
11	20241111	183200	22101900	27300	27300	27300	27300	0
12	20241111	183100	22101900	27300	27300	27300	27300	0
13	20241111	183000	22101900	27300	27300	27300	27300	0
14	20241111	182900	22101900	27300	27300	27300	27300	0
15	20241111	182800	22101900	27300	27300	27300	27300	0
16	20241111	182700	22101900	27300	27300	27300	27300	0
17	20241111	182600	22101900	27300	27300	27300	27300	0
18	20241111	182500	22101900	27300	27300	27300	27300	0
19	20241111	182400	22101900	27300	27300	27300	27300	0
20	20241111	182300	22101900	27300	27300	27300	27300	0
21	20241111	182200	22101900	27300	27300	27300	27300	0
22	20241111	182100	22101900	27300	27300	27300	27300	0
23	20241111	182000	22101900	27300	27300	27300	27300	0
24	20241111	181900	22101900	27300	27300	27300	27300	0
25	20241111	181800	22101900	27300	27300	27300	27300	0
26	20241111	181700	22101900	27300	27300	27300	27300	0
27	20241111	181600	22101900	27300	27300	27300	27300	0
28	20241111	181500	22101900	27300	27300	27300	27300	0
29	20241111	181400	22101900	27300	27300	27300	27300	0
30	20241111	181300	22101900	27300	27300	27300	27300	0
31	20241111	181200	22101900	27300	27300	27300	27300	0
32	20241111	181100	22101900	27300	27300	27300	27300	27
33	20241111	181000	22101900	27300	27300	27300	27300	0
34	20241111	180900	22101900	27300	27300	27300	27300	0
35	20241111	180800	22101900	27300	27300	27300	27300	0
36	20241111	180700	22101900	27300	27300	27300	27300	0
37	20241111	180600	22101900	27300	27300	27300	27300	0
38	20241111	180500	22101900	27300	27300	27300	27300	0
39	20241111	180400	22101900	27300	27300	27300	27300	0
40	20241111	180300	22101900	27300	27300	27300	27300	0
41	20241111	180200	22101900	27300	27300	27300	27300	0
42	20241111	180100	22101900	27300	27300	27300	27300	0
43	20241111	180000	22101900	27300	27300	27300	27300	0
44	20241111	175900	22101900	27300	27300	27300	27300	0
45	20241111	175800	22101900	27300	27300	27300	27300	0
46	20241111	175700	22101900	27300	27300	27300	27300	0
47	20241111	175600	22101900	27300	27300	27300	27300	0
48	20241111	175500	22101900	27300	27300	27300	27300	0
49	20241111	175400	22101900	27300	27300	27300	27300	0
50	20241111	175300	22101900	27300	27300	27300	27300	0
51	20241111	175200	22101900	27300	27300	27300	27300	0
52	20241111	175100	22101900	27300	27300	27300	27300	0
53	20241111	175000	22101900	27300	27300	27300	27300	0
54	20241111	174900	22101900	27300	27300	27300	27300	0
55	20241111	174800	22101900	27300	27300	27300	27300	0
56	20241111	174700	22101900	27300	27300	27300	27300	0
57	20241111	174600	22101900	27300	27300	27300	27300	0
58	20241111	174500	22101900	27300	27300	27300	27300	0
59	20241111	174400	22101900	27300	27300	27300	27300	0
60	20241111	174300	22101900	27300	27300	27300	27300	0
61	20241111	174200	22101900	27300	27300	27300	27300	0
62	20241111	174100	22101900	27300	27300	27300	27300	27
63	20241111	174000	22101900	27300	27300	27300	27300	0
64	20241111	173900	22101900	27300	27300	27300	27300	0
65	20241111	173800	22101900	27300	27300	27300	27300	0
66	20241111	173700	22101900	27300	27300	27300	27300	0
67	20241111	173600	22101900	27300	27300	27300	27300	0
68	20241111	173500	22101900	27300	27300	27300	27300	0
69	20241111	173400	22101900	27300	27300	27300	27300	0
70	20241111	173300	22101900	27300	27300	27300	27300	0
71	20241111	173200	22101900	27300	27300	27300	27300	0
72	20241111	173100	22101900	27300	27300	27300	27300	0
73	20241111	173000	22101900	27300	27300	27300	27300	0
74	20241111	172900	22101900	27300	27300	27300	27300	0
75	20241111	172800	22101900	27300	27300	27300	27300	0
76	20241111	172700	22101900	27300	27300	27300	27300	0
77	20241111	172600	22101900	27300	27300	27300	27300	0
78	20241111	172500	22101900	27300	27300	27300	27300	0
79	20241111	172400	22101900	27300	27300	27300	27300	0
80	20241111	172300	22101900	27300	27300	27300	27300	0
81	20241111	172200	22101900	27300	27300	27300	27300	0
82	20241111	172100	22101900	27300	27300	27300	27300	0
83	20241111	172000	22101900	27300	27300	27300	27300	0
84	20241111	171900	22101900	27300	27300	27300	27300	0
85	20241111	171800	22101900	27300	27300	27300	27300	0
86	20241111	171700	22101900	27300	27300	27300	27300	0
87	20241111	171600	22101900	27300	27300	27300	27300	0
88	20241111	171500	22101900	27300	27300	27300	27300	0
89	20241111	171400	22101900	27300	27300	27300	27300	0
90	20241111	171300	22101900	27300	27300	27300	27300	0
91	20241111	171200	22101900	27300	27300	27300	27300	0
92	20241111	171100	22101900	27300	27300	27300	27300	27
93	20241111	171000	22101900	27300	27300	27300	27300	0
94	20241111	170900	22101900	27300	27300	27300	27300	0
95	20241111	170800	22101900	27300	27300	27300	27300	0
96	20241111	170700	22101900	27300	27300	27300	27300	0
97	20241111	170600	22101900	27300	27300	27300	27300	0
98	20241111	170500	22101900	27300	27300	27300	27300	0
99	20241111	170400	22101900	27300	27300	27300	27300	0
100	20241111	170300	22101900	27300	27300	27300	27300	0
101	20241111	170200	22101900	27300	27300	27300	27300	0
102	20241111	170100	22101900	27300	27300	27300	27300	0
103	20241111	170000	22101900	27300	27300	27300	27300	0
104	20241111	165900	22101900	27300	27300	27300	27300	0
105	20241111	165800	22101900	27300	27300	27300	27300	0
106	20241111	165700	22101900	27300	27300	27300	27300	0
107	20241111	165600	22101900	27300	27300	27300	27300	0
108	20241111	165500	22101900	27300	27300	27300	27300	0
109	20241111	165400	22101900	27300	27300	27300	27300	0
110	20241111	165300	22101900	27300	27300	27300	27300	0
111	20241111	165200	22101900	27300	27300	27300	27300	0
112	20241111	165100	22101900	27300	27300	27300	27300	0
113	20241111	165000	22101900	27300	27300	27300	27300	0
114	20241111	164900	22101900	27300	27300	27300	27300	0
115	20241111	164800	22101900	27300	27300	27300	27300	0
116	20241111	164700	22101900	27300	27300	27300	27300	0
117	20241111	164600	22101900	27300	27300	27300	27300	0
118	20241111	164500	22101900	27300	27300	27300	27300	0
119	20241111	164400	22101900	27300	27300	27300	27300	0
120	20241111	164300	22101900	27300	27300	27300	27300	0
121	20241111	164200	22101900	27300	27300	27300	27300	0
122	20241111	164100	22101900	27300	27300	27300	27300	27
123	20241111	164000	22101900	27300	27300	27300	27300	0
124	20241111	163900	22101900	27300	27300	27300	27300	0
125	20241111	163800	22101900	27300	27300	27300	27300	0
126	20241111	163700	22101900	27300	27300	27300	27300	0
127	20241111	163600	22101900	27300	27300	27300	27300	0
128	20241111	163500	22101900	27300	27300	27300	27300	0
129	20241111	163400	22101900	27300	27300	27300	27300	0
130	20241111	163300	22101900	27300	27300	27300	27300	0
131	20241111	163200	22101900	27300	27300	27300	27300	0
132	20241111	163100	22101900	27300	27300	27300	27300	0
133	20241111	163000	22101900	27300	27300	27300	27300	0
134	20241111	162900	22101900	27300	27300	27300	27300	0
135	20241111	162800	22101900	27300	27300	27300	27300	0
136	20241111	162700	22101900	27300	27300	27300	27300	0
137	20241111	162600	22101900	27300	27300	27300	27300	0
138	20241111	162500	22101900	27300	27300	27300	27300	0
139	20241111	162400	22101900	27300	27300	27300	27300	0
140	20241111	162300	22101900	27300	27300	27300	27300	0
141	20241111	162200	22101900	27300	27300	27300	27300	0
142	20241111	162100	22101900	27300	27300	27300	27300	0
143	20241111	162000	22101900	27300	27300	27300	27300	0
144	20241111	161900	22101900	27300	27300	27300	27300	0
145	20241111	161800	22101900	27300	27300	27300	27300	0
146	20241111	161700	22101900	27300	27300	27300	27300	0
147	20241111	161600	22101900	27300	27300	27300	27300	0
148	20241111	161500	22101900	27300	27300	27300	27300	0
149	20241111	161400	22101900	27300	27300	27300	27300	0
150	20241111	161300	22101900	27300	27300	27300	27300	0
151	20241111	161200	22101900	27300	27300	27300	27300	0
152	20241111	161100	22101900	27300	27300	27300	27300	27
153	20241111	161000	22101900	27300	27300	27300	27300	0
154	20241111	160900	22101900	27300	27300	27300	27300	0
155	20241111	160800	22101900	27300	27300	27300	27300	0
156	20241111	160700	22101900	27300	27300	27300	27300	0
157	20241111	160600	22101900	27300	27300	27300	27300	0
158	20241111	160500	22101900	27300	27300	27300	27300	0
159	20241111	160400	22101900	27300	27300	27300	27300	0
160	20241111	160300	22101900	27300	27300	27300	27300	0
161	20241111	160200	22101900	27300	27300	27300	27300	0
162	20241111	160100	22101900	27300	27300	27300	27300	0
163	20241111	160000	22101900	27300	27300	27300	27300	0
164	20241111	155900	22101900	27300	27300	27300	27300	0
165	20241111	155800	22101900	27300	27300	27300	27300	0
166	20241111	155700	22101900	27300	27300	27300	27300	0
167	20241111	155600	22101900	27300	27300	27300	27300	0
168	20241111	155500	22101900	27300	27300	27300	27300	0
169	20241111	155400	22101900	27300	27300	27300	27300	0
170	20241111	155300	22101900	27300	27300	27300	27300	0
171	20241111	155200	22101900	27300	27300	27300	27300	0
172	20241111	155100	22101900	27300	27300	27300	27300	0
173	20241111	155000	22101900	27300	27300	27300	27300	0
174	20241111	154900	22101900	27300	27300	27300	27300	0
175	20241111	154800	22101900	27300	27300	27300	27300	0
176	20241111	154700	22101900	27300	27300	27300	27300	0
177	20241111	154600	22101900	27300	27300	27300	27300	0
178	20241111	154500	22101900	27300	27300	27300	27300	0
179	20241111	154400	22101900	27300	27300	27300	27300	0
180	20241111	154300	22101900	27300	27300	27300	27300	0
181	20241111	154200	22101900	27300	27300	27300	27300	0
182	20241111	154100	22101900	27300	27300	27300	27300	27
183	20241111	154000	22101900	27300	27300	27300	27300	0
184	20241111	153900	22101900	27300	27300	27300	27300	0
185	20241111	153800	22101900	27300	27300	27300	27300	0
186	20241111	153700	22101900	27300	27300	27300	27300	0
187	20241111	153600	22101900	27300	27300	27300	27300	0
188	20241111	153500	22101900	27300	27300	27300	27300	0
189	20241111	153400	22101900	27300	27300	27300	27300	0
190	20241111	153300	22101900	27300	27300	27300	27300	0
191	20241111	153200	22101900	27300	27300	27300	27300	0
192	20241111	153100	22101900	27300	27300	27300	27300	0
193	20241111	153000	22101900	27300	27300	27300	27300	27
194	20241111	152900	21364800	27300	27300	27300	27300	0
195	20241111	152800	21364800	27300	27300	27300	27300	0
196	20241111	152700	21364800	27300	27300	27300	27300	0
197	20241111	152600	21364800	27300	27300	27300	27300	0
198	20241111	152500	21364800	27300	27300	27300	27300	0
199	20241111	152400	21364800	27300	27300	27300	27300	0
200	20241111	152300	21364800	27300	27300	27300	27300	0
201	20241111	152200	21364800	27300	27300	27300	27300	0
202	20241111	152100	21364800	27300	27300	27300	27300	0
203	20241111	152000	21364800	27300	27300	27300	27300	0
204	20241111	151900	21364800	27300	27300	27300	27300	0
205	20241111	151800	21364800	27300	27300	27300	27300	0
206	20241111	151700	21364800	27300	27300	27300	27300	0
207	20241111	151600	21364800	27300	27300	27300	27200	9
208	20241111	151500	21119300	27250	27250	27250	27250	0
209	20241111	151400	21119300	27250	27250	27250	27250	0
210	20241111	151300	21119300	27250	27150	27400	27150	21
211	20241111	151200	20548350	27150	27150	27150	27150	100
212	20241111	151100	17833350	27150	27150	27150	27150	0
213	20241111	151000	17833350	27150	27050	27150	27050	2
214	20241111	150900	17779150	27150	27150	27150	27150	0
215	20241111	150800	17779150	27150	27150	27150	27150	0
216	20241111	150700	17779150	27150	27150	27150	27150	0
217	20241111	150600	17779150	27150	27150	27150	27150	0
218	20241111	150500	17779150	27150	27150	27150	27150	0
219	20241111	150400	17779150	27150	27150	27150	27150	0
220	20241111	150300	17779150	27150	27150	27150	27150	0
221	20241111	150200	17779150	27150	27150	27150	27150	0
222	20241111	150100	17779150	27150	27150	27150	27150	0
223	20241111	150000	17779150	27150	27150	27150	27150	1
224	20241111	145900	17752000	27150	27150	27150	27150	5
225	20241111	145800	17616250	27150	27150	27150	27150	0
226	20241111	145700	17616250	27150	27150	27150	27150	0
227	20241111	145600	17616250	27150	27150	27150	27150	0
228	20241111	145500	17616250	27150	27150	27150	27150	0
229	20241111	145400	17616250	27150	27150	27150	27150	0
230	20241111	145300	17616250	27150	27150	27150	27150	1
231	20241111	145200	17589100	27150	27150	27150	27150	1
232	20241111	145100	17561950	27150	27150	27150	27150	0
233	20241111	145000	17561950	27150	27150	27150	27150	0
234	20241111	144900	17561950	27150	27150	27150	27150	0
235	20241111	144800	17561950	27150	27100	27150	27100	13
236	20241111	144700	17209550	27150	27150	27150	27150	0
237	20241111	144600	17209550	27150	27150	27150	27150	0
238	20241111	144500	17209550	27150	27150	27150	27150	0
239	20241111	144400	17209550	27150	27150	27150	27150	0
240	20241111	144300	17209550	27150	27150	27150	27150	0
241	20241111	144200	17209550	27150	27150	27150	27150	0
242	20241111	144100	17209550	27150	27150	27150	27150	0
243	20241111	144000	17209550	27150	27150	27150	27150	0
244	20241111	143900	17209550	27150	27150	27150	27150	0
245	20241111	143800	17209550	27150	27150	27150	27150	0
246	20241111	143700	17209550	27150	27150	27150	27150	0
247	20241111	143600	17209550	27150	27150	27150	27150	0
248	20241111	143500	17209550	27150	27150	27150	27150	0
249	20241111	143400	17209550	27150	27150	27150	27150	0
250	20241111	143300	17209550	27150	27100	27150	27100	5
251	20241111	143200	17073950	27150	27150	27150	27150	0
252	20241111	143100	17073950	27150	27150	27150	27150	0
253	20241111	143000	17073950	27150	27150	27150	27150	0
254	20241111	142900	17073950	27150	27150	27150	27150	0
255	20241111	142800	17073950	27150	27150	27150	27150	0
256	20241111	142700	17073950	27150	27150	27150	27150	0
257	20241111	142600	17073950	27150	27050	27150	27000	33
258	20241111	142500	16182600	27100	27100	27100	27100	0
259	20241111	142400	16182600	27100	27100	27100	27100	0
260	20241111	142300	16182600	27100	27100	27100	27100	0
261	20241111	142200	16182600	27100	27100	27100	27100	0
262	20241111	142100	16182600	27100	27100	27100	27100	0
263	20241111	142000	16182600	27100	27100	27100	27100	0
264	20241111	141900	16182600	27100	27100	27100	27100	0
265	20241111	141800	16182600	27100	27100	27100	27100	0
266	20241111	141700	16182600	27100	27100	27100	27100	1
267	20241111	141600	16155500	27150	27150	27150	27150	0
268	20241111	141500	16155500	27150	27150	27150	27150	0
269	20241111	141400	16155500	27150	27150	27150	27150	0
270	20241111	141300	16155500	27150	27150	27150	27150	0
271	20241111	141200	16155500	27150	27150	27150	27150	0
272	20241111	141100	16155500	27150	27150	27150	27150	0
273	20241111	141000	16155500	27150	27150	27150	27150	0
274	20241111	140900	16155500	27150	27150	27150	27150	0
275	20241111	140800	16155500	27150	27150	27150	27150	0
276	20241111	140700	16155500	27150	27150	27150	27150	0
277	20241111	140600	16155500	27150	27150	27150	27150	0
278	20241111	140500	16155500	27150	27150	27150	27150	0
279	20241111	140400	16155500	27150	27150	27150	27150	0
280	20241111	140300	16155500	27150	27150	27150	27150	0
281	20241111	140200	16155500	27150	27150	27150	27150	0
282	20241111	140100	16155500	27150	27150	27150	27150	0
283	20241111	140000	16155500	27150	27150	27150	27150	1
284	20241111	135900	16128350	27150	27150	27150	27150	0
285	20241111	135800	16128350	27150	27150	27150	27150	0
286	20241111	135700	16128350	27150	27150	27150	27150	0
287	20241111	135600	16128350	27150	27150	27150	27150	1
288	20241111	135500	16101200	27000	27100	27100	27000	200
289	20241111	135400	10693150	27150	27150	27150	27150	0
290	20241111	135300	10693150	27150	27150	27150	27150	3
291	20241111	135200	10611700	27200	27200	27200	27200	0
292	20241111	135100	10611700	27200	27200	27200	27200	0
293	20241111	135000	10611700	27200	27200	27200	27200	0
294	20241111	134900	10611700	27200	27200	27200	27200	1
295	20241111	134800	10584500	27200	27200	27200	27200	0
296	20241111	134700	10584500	27200	27200	27200	27200	0
297	20241111	134600	10584500	27200	27200	27200	27200	0
298	20241111	134500	10584500	27200	27200	27200	27200	0
299	20241111	134400	10584500	27200	27200	27200	27200	0
300	20241111	134300	10584500	27200	27200	27200	27200	0
301	20241111	134200	10584500	27200	27200	27200	27200	0
302	20241111	134100	10584500	27200	27200	27200	27200	0
303	20241111	134000	10584500	27200	27200	27200	27200	0
304	20241111	133900	10584500	27200	27150	27250	27150	4
305	20241111	133800	10475750	27250	27250	27250	27250	0
306	20241111	133700	10475750	27250	27250	27250	27250	0
307	20241111	133600	10475750	27250	27250	27250	27250	0
308	20241111	133500	10475750	27250	27250	27250	27250	0
309	20241111	133400	10475750	27250	27250	27250	27250	0
310	20241111	133300	10475750	27250	27250	27250	27250	0
311	20241111	133200	10475750	27250	27250	27250	27250	0
312	20241111	133100	10475750	27250	27250	27250	27250	0
313	20241111	133000	10475750	27250	27250	27250	27250	0
314	20241111	132900	10475750	27250	27250	27250	27250	0
315	20241111	132800	10475750	27250	27250	27250	27250	0
316	20241111	132700	10475750	27250	27250	27250	27250	0
317	20241111	132600	10475750	27250	27250	27250	27250	0
318	20241111	132500	10475750	27250	27250	27250	27250	0
319	20241111	132400	10475750	27250	27250	27250	27250	0
320	20241111	132300	10475750	27250	27250	27250	27250	0
321	20241111	132200	10475750	27250	27250	27250	27250	0
322	20241111	132100	10475750	27250	27250	27250	27250	0
323	20241111	132000	10475750	27250	27250	27250	27250	0
324	20241111	131900	10475750	27250	27250	27250	27250	0
325	20241111	131800	10475750	27250	27250	27250	27250	0
326	20241111	131700	10475750	27250	27250	27250	27250	0
327	20241111	131600	10475750	27250	27250	27250	27250	0
328	20241111	131500	10475750	27250	27250	27250	27250	0
329	20241111	131400	10475750	27250	27250	27250	27250	0
330	20241111	131300	10475750	27250	27250	27250	27250	0
331	20241111	131200	10475750	27250	27250	27250	27250	0
332	20241111	131100	10475750	27250	27250	27250	27250	0
333	20241111	131000	10475750	27250	27250	27250	27250	0
334	20241111	130900	10475750	27250	27250	27250	27250	5
335	20241111	130800	10339500	27250	27250	27250	27250	0
336	20241111	130700	10339500	27250	27250	27250	27250	0
337	20241111	130600	10339500	27250	27250	27250	27250	0
338	20241111	130500	10339500	27250	27250	27250	27250	0
339	20241111	130400	10339500	27250	27250	27250	27250	0
340	20241111	130300	10339500	27250	27250	27250	27250	0
341	20241111	130200	10339500	27250	27250	27250	27250	0
342	20241111	130100	10339500	27250	27250	27250	27250	0
343	20241111	130000	10339500	27250	27250	27250	27250	0
344	20241111	125900	10339500	27250	27250	27250	27250	0
345	20241111	125800	10339500	27250	27250	27250	27250	0
346	20241111	125700	10339500	27250	27250	27250	27250	0
347	20241111	125600	10339500	27250	27250	27250	27250	0
348	20241111	125500	10339500	27250	27250	27250	27250	0
349	20241111	125400	10339500	27250	27250	27250	27250	0
350	20241111	125300	10339500	27250	27250	27250	27250	0
351	20241111	125200	10339500	27250	27250	27250	27250	0
352	20241111	125100	10339500	27250	27250	27250	27250	0
353	20241111	125000	10339500	27250	27250	27250	27250	0
354	20241111	124900	10339500	27250	27250	27250	27250	0
355	20241111	124800	10339500	27250	27250	27250	27250	0
356	20241111	124700	10339500	27250	27250	27250	27250	0
357	20241111	124600	10339500	27250	27250	27250	27250	0
358	20241111	124500	10339500	27250	27250	27250	27250	0
359	20241111	124400	10339500	27250	27250	27250	27250	0
360	20241111	124300	10339500	27250	27250	27250	27250	10
361	20241111	124200	10067000	27250	27250	27250	27250	0
362	20241111	124100	10067000	27250	27250	27250	27250	10
363	20241111	124000	9794500	27200	27200	27200	27200	0
364	20241111	123900	9794500	27200	27200	27200	27200	0
365	20241111	123800	9794500	27200	27200	27200	27200	0
366	20241111	123700	9794500	27200	27200	27200	27200	0
367	20241111	123600	9794500	27200	27200	27200	27200	0
368	20241111	123500	9794500	27200	27200	27200	27200	0
369	20241111	123400	9794500	27200	27200	27200	27200	0
370	20241111	123300	9794500	27200	27200	27200	27200	0
371	20241111	123200	9794500	27200	27200	27200	27200	0
372	20241111	123100	9794500	27200	27200	27200	27200	0
373	20241111	123000	9794500	27200	27200	27200	27200	0
374	20241111	122900	9794500	27200	27200	27200	27200	0
375	20241111	122800	9794500	27200	27200	27200	27200	0
376	20241111	122700	9794500	27200	27200	27200	27200	0
377	20241111	122600	9794500	27200	27200	27200	27200	0
378	20241111	122500	9794500	27200	27200	27200	27200	0
379	20241111	122400	9794500	27200	27200	27200	27200	0
380	20241111	122300	9794500	27200	27200	27200	27200	0
381	20241111	122200	9794500	27200	27200	27200	27200	0
382	20241111	122100	9794500	27200	27200	27200	27200	1
383	20241111	122000	9767300	27200	27200	27200	27200	0
384	20241111	121900	9767300	27200	27200	27200	27200	0
385	20241111	121800	9767300	27200	27200	27200	27200	0
386	20241111	121700	9767300	27200	27200	27200	27200	0
387	20241111	121600	9767300	27200	27200	27200	27200	0
388	20241111	121500	9767300	27200	27200	27200	27200	0
389	20241111	121400	9767300	27200	27200	27200	27200	0
390	20241111	121300	9767300	27200	27200	27200	27200	0
391	20241111	121200	9767300	27200	27200	27200	27200	1
392	20241111	121100	9740100	27200	27200	27200	27200	0
393	20241111	121000	9740100	27200	27200	27200	27200	0
394	20241111	120900	9740100	27200	27200	27200	27200	0
395	20241111	120800	9740100	27200	27200	27200	27200	0
396	20241111	120700	9740100	27200	27200	27200	27200	0
397	20241111	120600	9740100	27200	27200	27200	27200	0
398	20241111	120500	9740100	27200	27200	27200	27200	0
399	20241111	120400	9740100	27200	27200	27200	27200	0
400	20241111	120300	9740100	27200	27200	27200	27200	0
401	20241111	120200	9740100	27200	27200	27200	27200	0
402	20241111	120100	9740100	27200	27200	27200	27200	0
403	20241111	120000	9740100	27200	27200	27200	27200	0
404	20241111	115900	9740100	27200	27200	27200	27200	0
405	20241111	115800	9740100	27200	27200	27200	27200	0
406	20241111	115700	9740100	27200	27200	27200	27200	0
407	20241111	115600	9740100	27200	27200	27200	27200	0
408	20241111	115500	9740100	27200	27200	27200	27200	0
409	20241111	115400	9740100	27200	27200	27200	27200	0
410	20241111	115300	9740100	27200	27200	27200	27200	0
411	20241111	115200	9740100	27200	27200	27200	27200	0
412	20241111	115100	9740100	27200	27200	27200	27200	0
413	20241111	115000	9740100	27200	27200	27200	27200	0
414	20241111	114900	9740100	27200	27200	27200	27200	0
415	20241111	114800	9740100	27200	27200	27200	27200	0
416	20241111	114700	9740100	27200	27200	27200	27200	0
417	20241111	114600	9740100	27200	27200	27200	27200	0
418	20241111	114500	9740100	27200	27200	27200	27200	0
419	20241111	114400	9740100	27200	27200	27200	27200	0
420	20241111	114300	9740100	27200	27200	27200	27200	0
421	20241111	114200	9740100	27200	27200	27200	27200	0
422	20241111	114100	9740100	27200	27200	27200	27200	0
423	20241111	114000	9740100	27200	27200	27200	27200	0
424	20241111	113900	9740100	27200	27200	27200	27200	0
425	20241111	113800	9740100	27200	27200	27200	27200	0
426	20241111	113700	9740100	27200	27200	27200	27200	0
427	20241111	113600	9740100	27200	27200	27200	27200	0
428	20241111	113500	9740100	27200	27200	27200	27200	0
429	20241111	113400	9740100	27200	27200	27200	27200	0
430	20241111	113300	9740100	27200	27200	27200	27200	0
431	20241111	113200	9740100	27200	27250	27250	27200	118
432	20241111	113100	6529800	27250	27250	27250	27250	0
433	20241111	113000	6529800	27250	27250	27250	27250	23
434	20241111	112900	5903050	27250	27250	27250	27250	0
435	20241111	112800	5903050	27250	27250	27250	27250	0
436	20241111	112700	5903050	27250	27250	27250	27250	0
437	20241111	112600	5903050	27250	27250	27250	27250	0
438	20241111	112500	5903050	27250	27250	27250	27250	26
439	20241111	112400	5194550	27350	27350	27350	27350	1
440	20241111	112300	5167200	27350	27350	27350	27350	0
441	20241111	112200	5167200	27350	27350	27350	27350	0
442	20241111	112100	5167200	27350	27350	27350	27350	0
443	20241111	112000	5167200	27350	27350	27350	27350	0
444	20241111	111900	5167200	27350	27350	27350	27350	0
445	20241111	111800	5167200	27350	27350	27350	27350	0
446	20241111	111700	5167200	27350	27350	27350	27350	0
447	20241111	111600	5167200	27350	27350	27350	27350	0
448	20241111	111500	5167200	27350	27350	27350	27350	0
449	20241111	111400	5167200	27350	27350	27350	27350	0
450	20241111	111300	5167200	27350	27350	27350	27350	0
451	20241111	111200	5167200	27350	27350	27350	27350	0
452	20241111	111100	5167200	27350	27350	27350	27350	0
453	20241111	111000	5167200	27350	27350	27350	27350	0
454	20241111	110900	5167200	27350	27350	27350	27350	2
455	20241111	110800	5112500	27350	27350	27350	27350	0
456	20241111	110700	5112500	27350	27350	27350	27350	0
457	20241111	110600	5112500	27350	27350	27350	27350	0
458	20241111	110500	5112500	27350	27350	27350	27350	0
459	20241111	110400	5112500	27350	27350	27350	27350	0
460	20241111	110300	5112500	27350	27350	27350	27350	0
461	20241111	110200	5112500	27350	27350	27350	27350	0
462	20241111	110100	5112500	27350	27350	27350	27350	0
463	20241111	110000	5112500	27350	27350	27350	27350	0
464	20241111	105900	5112500	27350	27350	27350	27350	0
465	20241111	105800	5112500	27350	27350	27350	27350	0
466	20241111	105700	5112500	27350	27350	27350	27350	0
467	20241111	105600	5112500	27350	27350	27350	27350	0
468	20241111	105500	5112500	27350	27350	27350	27350	0
469	20241111	105400	5112500	27350	27350	27350	27350	0
470	20241111	105300	5112500	27350	27350	27350	27350	0
471	20241111	105200	5112500	27350	27350	27350	27350	1
472	20241111	105100	5085150	27350	27350	27350	27350	3
473	20241111	105000	5003100	27350	27350	27350	27350	0
474	20241111	104900	5003100	27350	27350	27350	27350	0
475	20241111	104800	5003100	27350	27350	27350	27350	0
476	20241111	104700	5003100	27350	27350	27350	27350	0
477	20241111	104600	5003100	27350	27350	27350	27350	39
478	20241111	104500	3936450	27350	27350	27350	27350	0
479	20241111	104400	3936450	27350	27350	27350	27350	0
480	20241111	104300	3936450	27350	27350	27350	27350	0
481	20241111	104200	3936450	27350	27350	27350	27350	0
482	20241111	104100	3936450	27350	27350	27350	27350	0
483	20241111	104000	3936450	27350	27350	27350	27350	0
484	20241111	103900	3936450	27350	27350	27350	27350	0
485	20241111	103800	3936450	27350	27350	27350	27350	0
486	20241111	103700	3936450	27350	27350	27350	27350	0
487	20241111	103600	3936450	27350	27350	27350	27350	0
488	20241111	103500	3936450	27350	27350	27350	27350	1
489	20241111	103400	3909100	27300	27300	27300	27300	0
490	20241111	103300	3909100	27300	27300	27300	27300	0
491	20241111	103200	3909100	27300	27300	27300	27300	0
492	20241111	103100	3909100	27300	27300	27300	27300	0
493	20241111	103000	3909100	27300	27300	27300	27300	0
494	20241111	102900	3909100	27300	27300	27300	27300	0
495	20241111	102800	3909100	27300	27300	27300	27300	0
496	20241111	102700	3909100	27300	27300	27300	27300	0
497	20241111	102600	3909100	27300	27300	27300	27300	0
498	20241111	102500	3909100	27300	27300	27300	27300	0
499	20241111	102400	3909100	27300	27300	27300	27300	0
500	20241111	102300	3909100	27300	27300	27300	27300	0
501	20241111	102200	3909100	27300	27300	27300	27300	0
502	20241111	102100	3909100	27300	27300	27300	27300	0
503	20241111	102000	3909100	27300	27300	27300	27300	0
504	20241111	101900	3909100	27300	27300	27300	27300	0
505	20241111	101800	3909100	27300	27300	27300	27300	10
506	20241111	101700	3636100	27300	27300	27300	27300	0
507	20241111	101600	3636100	27300	27300	27300	27300	0
508	20241111	101500	3636100	27300	27300	27300	27300	0
509	20241111	101400	3636100	27300	27300	27300	27300	0
510	20241111	101300	3636100	27300	27300	27300	27300	0
511	20241111	101200	3636100	27300	27300	27300	27300	0
512	20241111	101100	3636100	27300	27300	27300	27300	0
513	20241111	101000	3636100	27300	27300	27300	27300	0
514	20241111	100900	3636100	27300	27300	27300	27300	0
515	20241111	100800	3636100	27300	27300	27300	27300	0
516	20241111	100700	3636100	27300	27300	27300	27300	0
517	20241111	100600	3636100	27300	27300	27300	27300	0
518	20241111	100500	3636100	27300	27300	27300	27300	0
519	20241111	100400	3636100	27300	27300	27300	27300	0
520	20241111	100300	3636100	27300	27300	27300	27300	0
521	20241111	100200	3636100	27300	27300	27300	27300	0
522	20241111	100100	3636100	27300	27300	27300	27300	0
523	20241111	100000	3636100	27300	27300	27300	27300	0
524	20241111	095900	3636100	27300	27300	27300	27300	0
525	20241111	095800	3636100	27300	27300	27300	27300	0
526	20241111	095700	3636100	27300	27300	27300	27300	6
527	20241111	095600	3472300	27500	27500	27500	27500	0
528	20241111	095500	3472300	27500	27500	27500	27500	0
529	20241111	095400	3472300	27500	27500	27500	27500	0
530	20241111	095300	3472300	27500	27500	27500	27500	0
531	20241111	095200	3472300	27500	27500	27500	27500	0
532	20241111	095100	3472300	27500	27500	27500	27500	0
533	20241111	095000	3472300	27500	27500	27500	27500	0
534	20241111	094900	3472300	27500	27500	27500	27500	0
535	20241111	094800	3472300	27500	27500	27500	27500	2
536	20241111	094700	3417300	27300	27300	27300	27300	0
537	20241111	094600	3417300	27300	27300	27300	27300	0
538	20241111	094500	3417300	27300	27300	27300	27300	0
539	20241111	094400	3417300	27300	27300	27300	27300	0
540	20241111	094300	3417300	27300	27300	27300	27300	0
541	20241111	094200	3417300	27300	27300	27300	27300	0
542	20241111	094100	3417300	27300	27300	27300	27300	0
543	20241111	094000	3417300	27300	27300	27300	27300	0
544	20241111	093900	3417300	27300	27300	27300	27300	0
545	20241111	093800	3417300	27300	27300	27300	27300	0
546	20241111	093700	3417300	27300	27300	27300	27300	34
547	20241111	093600	2489100	27350	27350	27350	27350	0
548	20241111	093500	2489100	27350	27350	27350	27350	0
549	20241111	093400	2489100	27350	27350	27350	27350	0
550	20241111	093300	2489100	27350	27400	27400	27350	17
551	20241111	093200	2023850	27400	27400	27400	27400	0
552	20241111	093100	2023850	27400	27400	27400	27400	1
553	20241111	093000	1996450	27750	27750	27750	27750	0
554	20241111	092900	1996450	27750	27750	27750	27750	0
555	20241111	092800	1996450	27750	27750	27750	27750	0
556	20241111	092700	1996450	27750	27750	27750	27750	0
557	20241111	092600	1996450	27750	27750	27750	27750	0
558	20241111	092500	1996450	27750	27750	27750	27750	0
559	20241111	092400	1996450	27750	27750	27750	27750	0
560	20241111	092300	1996450	27750	27750	27750	27750	0
561	20241111	092200	1996450	27750	27750	27750	27750	0
562	20241111	092100	1996450	27750	27750	27750	27750	0
563	20241111	092000	1996450	27750	27750	27750	27750	0
564	20241111	091900	1996450	27750	27750	27750	27750	0
565	20241111	091800	1996450	27750	27750	27750	27750	0
566	20241111	091700	1996450	27750	27750	27750	27750	0
567	20241111	091600	1996450	27750	27750	27750	27750	0
568	20241111	091500	1996450	27750	27750	27750	27750	0
569	20241111	091400	1996450	27750	27750	27750	27750	0
570	20241111	091300	1996450	27750	27750	27750	27750	0
571	20241111	091200	1996450	27750	27750	27750	27750	0
572	20241111	091100	1996450	27750	27750	27750	27750	10
573	20241111	091000	1718950	27900	27900	27900	27900	0
574	20241111	090900	1718950	27900	27900	27900	27900	0
575	20241111	090800	1718950	27900	27900	27900	27900	0
576	20241111	090700	1718950	27900	27900	27900	27900	0
577	20241111	090600	1718950	27900	27900	27900	27900	0
578	20241111	090500	1718950	27900	27900	27900	27900	0
579	20241111	090400	1718950	27900	27550	27900	27550	36
580	20241111	090300	716300	27550	27550	27550	27550	0
581	20241111	090200	716300	27550	27550	27550	27550	0
582	20241111	090100	716300	27550	27550	27550	27550	0
583	20241111	090000	716300	27550	27550	27550	27550	26